DFA Global Allocation 25/75 Portfolio Institutional Class (DGTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.41
-0.04 (-0.28%)
At close: May 19, 2026
DGTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.28% |
| May 18, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.07% |
| May 15, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.55% |
| May 14, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.21% |
| May 13, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.14% |
| May 12, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.21% |
| May 11, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| May 8, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.21% |
| May 7, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.21% |
| May 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.49% |
| May 5, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.28% |
| May 4, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.21% |
| May 1, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.07% |
| Apr 30, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.42% |
| Apr 29, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.21% |
| Apr 28, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.14% |
| Apr 27, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Apr 24, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.21% |
| Apr 23, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.14% |
| Apr 22, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.21% |
| Apr 21, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.28% |
| Apr 20, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.07% |
| Apr 17, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.49% |
| Apr 16, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.07% |
| Apr 15, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| Apr 14, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.28% |
| Apr 13, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.28% |
| Apr 10, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.07% |
| Apr 9, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.07% |
| Apr 8, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.92% |
| Apr 7, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| Apr 6, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.14% |
| Apr 2, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Apr 1, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.28% |
| Mar 31, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.72% |
| Mar 30, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.36% |
| Mar 27, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 13.96 | -0.36% |
| Mar 26, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.01 | -0.50% |
| Mar 25, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.08 | 0.28% |
| Mar 24, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.04 | - |
| Mar 23, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.04 | 0.36% |
| Mar 20, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 13.99 | -0.64% |
| Mar 19, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.08 | -0.07% |
| Mar 18, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.09 | -0.35% |
| Mar 17, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.14 | 0.14% |
| Mar 16, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.12 | 0.35% |
| Mar 13, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.07 | -0.21% |
| Mar 12, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.10 | -0.49% |
| Mar 11, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.17 | -0.07% |
| Mar 10, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.18 | - |